Colgate-Palmolive (NY: CL )

75.91 -0.47 (-0.62%)
Streaming Delayed Price Updated: 11:54 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.81 56.81 56.81 0 -0.39(-0.68%)
Dec 29, 2016 57.07 57.30 56.99 57.20 2,428,630 +0.24(+0.43%)
Dec 28, 2016 57.31 57.51 56.94 56.96 1,925,022 -0.35(-0.61%)
Dec 27, 2016 57.47 57.66 57.14 57.31 1,876,548 -0.23(-0.39%)
Dec 23, 2016 57.53 57.53 57.53 0 -0.09(-0.15%)
Dec 22, 2016 57.27 57.67 57.16 57.62 1,927,759 +0.28(+0.48%)
Dec 21, 2016 57.47 57.93 57.33 57.34 2,311,853 -0.30(-0.51%)
Dec 20, 2016 57.68 57.69 57.27 57.64 3,035,967 +0.29(+0.50%)
Dec 19, 2016 57.40 57.73 57.17 57.35 2,774,564 -0.15(-0.26%)
Dec 16, 2016 57.58 57.71 57.04 57.50 5,048,203 +0.00(+0.00%)
Dec 15, 2016 57.06 57.60 56.42 57.50 5,572,655 +0.28(+0.49%)
Dec 14, 2016 58.10 58.29 57.12 57.22 4,387,226 -0.85(-1.47%)
Dec 13, 2016 57.96 58.42 57.91 58.07 3,907,978 +0.12(+0.21%)
Dec 12, 2016 57.54 58.13 57.54 57.95 3,601,214 +0.40(+0.69%)
Dec 09, 2016 57.04 57.62 56.99 57.55 2,839,936 +0.51(+0.90%)
Dec 08, 2016 57.01 57.30 56.69 57.04 3,690,909 -0.20(-0.35%)
Dec 07, 2016 56.55 57.26 56.36 57.24 7,567,487 +0.78(+1.38%)
Dec 06, 2016 56.24 56.54 56.01 56.46 5,230,154 +0.35(+0.62%)
Dec 05, 2016 56.39 56.60 56.02 56.11 5,070,073 -0.08(-0.14%)
Dec 02, 2016 56.59 56.84 55.96 56.19 5,168,263 -0.31(-0.55%)
Dec 01, 2016 56.63 56.76 56.12 56.50 4,843,067 -0.13(-0.23%)
Nov 30, 2016 57.53 57.88 56.63 56.63 5,201,521 -1.13(-1.95%)
Nov 29, 2016 57.86 57.95 57.53 57.76 3,080,144 +0.09(+0.15%)
Nov 28, 2016 57.64 57.90 57.34 57.67 3,524,092 -0.09(-0.15%)
Nov 25, 2016 57.59 57.91 57.56 57.76 1,500,065 +0.47(+0.82%)
Nov 23, 2016 57.29 57.29 57.29 0 -0.30(-0.51%)
Nov 22, 2016 57.67 57.93 57.51 57.59 4,096,024 +0.10(+0.17%)
Nov 21, 2016 57.18 57.63 57.14 57.49 4,025,223 +0.31(+0.55%)
Nov 18, 2016 57.07 57.30 56.87 57.18 5,468,347 -0.11(-0.20%)
Nov 17, 2016 57.86 58.02 57.24 57.29 4,413,291 -0.65(-1.12%)
Nov 16, 2016 58.11 58.12 57.59 57.94 3,456,352 +0.13(+0.23%)
Nov 15, 2016 57.88 58.17 57.49 57.81 6,050,781 +0.01(+0.02%)
Nov 14, 2016 58.29 58.48 57.76 57.80 4,485,181 -0.73(-1.25%)
Nov 11, 2016 58.38 58.84 58.01 58.53 4,616,969 +0.19(+0.33%)
Nov 10, 2016 60.56 60.69 57.86 58.34 11,270,475 -2.75(-4.50%)
Nov 09, 2016 61.12 61.32 60.27 61.09 5,645,045 -1.06(-1.70%)
Nov 08, 2016 61.22 62.27 61.09 62.15 4,659,466 +0.91(+1.49%)
Nov 07, 2016 61.00 61.37 60.83 61.24 4,142,811 +0.84(+1.39%)
Nov 04, 2016 61.42 61.56 60.39 60.40 4,462,467 -0.87(-1.42%)
Nov 03, 2016 61.92 61.97 61.12 61.27 4,773,574 -0.53(-0.86%)
Nov 02, 2016 61.59 62.00 61.50 61.80 3,958,833 +0.16(+0.27%)
Nov 01, 2016 62.04 62.14 61.47 61.63 2,683,437 -0.32(-0.52%)
Oct 31, 2016 61.88 62.24 61.66 61.95 3,208,921 +0.16(+0.27%)
Oct 28, 2016 61.42 61.93 61.30 61.79 3,795,427 +0.52(+0.85%)
Oct 27, 2016 62.27 62.40 60.99 61.27 5,029,796 -0.60(-0.97%)
Oct 26, 2016 61.90 61.95 61.39 61.87 3,387,808 -0.04(-0.07%)
Oct 25, 2016 61.96 62.27 61.79 61.91 2,920,592 +0.24(+0.39%)
Oct 24, 2016 61.64 61.95 61.52 61.67 2,774,288 +0.10(+0.16%)
Oct 21, 2016 61.59 61.77 61.30 61.57 4,184,643 +0.00(+0.00%)
Oct 20, 2016 61.92 62.18 61.52 61.57 3,820,853 -0.34(-0.55%)
Oct 19, 2016 62.01 62.19 61.69 61.91 3,406,019 -0.20(-0.32%)
Oct 18, 2016 62.72 62.72 62.11 62.11 3,161,527 -0.13(-0.21%)
Oct 17, 2016 62.52 62.79 62.21 62.24 2,632,925 -0.20(-0.32%)
Oct 14, 2016 62.51 62.95 62.31 62.44 3,329,577 +0.13(+0.21%)
Oct 13, 2016 62.23 62.59 61.96 62.31 3,464,616 -0.23(-0.37%)
Oct 12, 2016 62.30 62.69 62.18 62.54 2,551,089 +0.20(+0.32%)
Oct 11, 2016 62.64 62.71 62.07 62.34 3,441,787 -0.35(-0.56%)
Oct 10, 2016 63.34 63.46 62.51 62.70 3,458,629 -0.38(-0.60%)
Oct 07, 2016 63.38 63.56 62.57 63.08 3,840,351 -0.20(-0.31%)
Oct 06, 2016 62.92 63.48 62.75 63.27 2,966,760 +0.27(+0.42%)
Oct 05, 2016 63.05 63.11 62.68 63.01 2,739,540 +0.15(+0.23%)
Oct 04, 2016 63.59 63.66 62.67 62.86 3,783,977 -0.71(-1.11%)
Oct 03, 2016 63.84 63.95 63.40 63.57 3,116,607 -0.45(-0.70%)
Sep 30, 2016 63.51 64.33 63.47 64.02 5,381,665 +0.73(+1.16%)
Sep 29, 2016 63.52 63.57 63.07 63.28 3,410,192 -0.27(-0.42%)
Sep 28, 2016 63.78 63.85 63.02 63.55 3,109,076 +0.12(+0.19%)
Sep 27, 2016 63.33 63.65 63.06 63.43 2,654,689 +0.30(+0.48%)
Sep 26, 2016 63.08 63.37 62.87 63.13 2,898,610 -0.12(-0.19%)
Sep 23, 2016 63.48 63.49 63.11 63.25 4,184,410 -0.24(-0.38%)
Sep 22, 2016 63.21 63.57 63.16 63.49 3,444,552 +0.46(+0.73%)
Sep 21, 2016 62.58 63.11 62.30 63.03 3,785,160 +0.45(+0.72%)
Sep 20, 2016 62.74 62.95 62.57 62.58 2,823,709 +0.25(+0.40%)
Sep 19, 2016 62.19 62.60 62.11 62.33 2,631,311 +0.20(+0.32%)
Sep 16, 2016 62.02 62.24 61.63 62.13 4,585,808 -0.12(-0.19%)
Sep 15, 2016 62.04 62.45 61.80 62.26 3,535,676 +0.22(+0.35%)
Sep 14, 2016 62.20 62.39 61.87 62.04 3,692,670 +0.01(+0.01%)
Sep 13, 2016 62.45 62.45 61.92 62.03 4,954,759 -0.81(-1.29%)
Sep 12, 2016 61.64 62.89 61.55 62.84 6,866,172 +1.66(+2.71%)
Sep 09, 2016 62.47 62.58 61.19 61.19 6,515,989 -1.84(-2.92%)
Sep 08, 2016 63.66 63.68 62.99 63.02 4,372,405 -0.66(-1.04%)
Sep 07, 2016 64.73 64.76 63.62 63.69 3,819,305 -1.30(-2.01%)
Sep 06, 2016 64.50 65.00 64.43 64.99 2,477,535 +0.33(+0.51%)
Sep 02, 2016 64.42 64.66 64.66 64.66 3,452,718 +0.54(+0.83%)
Sep 01, 2016 64.22 64.27 63.78 64.13 3,493,284 -0.06(-0.09%)
Aug 31, 2016 64.30 64.40 63.90 64.19 3,008,166 -0.14(-0.21%)
Aug 30, 2016 64.51 64.59 64.19 64.33 2,383,351 -0.27(-0.41%)
Aug 29, 2016 64.28 64.70 64.27 64.60 2,776,695 +0.29(+0.46%)
Aug 26, 2016 64.45 65.06 64.07 64.30 2,362,543 -0.14(-0.21%)
Aug 25, 2016 64.27 64.70 64.09 64.44 1,815,455 +0.23(+0.36%)
Aug 24, 2016 64.24 64.29 63.90 64.21 2,018,254 -0.16(-0.24%)
Aug 23, 2016 64.31 64.62 64.26 64.36 1,691,608 +0.03(+0.05%)
Aug 22, 2016 64.22 64.46 63.99 64.33 1,880,519 +0.01(+0.01%)
Aug 19, 2016 64.18 64.34 63.97 64.32 2,418,870 -0.09(-0.13%)
Aug 18, 2016 64.40 64.64 64.31 64.41 2,385,216 +0.01(+0.01%)
Aug 17, 2016 64.23 64.46 63.81 64.40 2,290,669 +0.22(+0.35%)
Aug 16, 2016 64.33 64.63 64.13 64.17 2,093,158 -0.34(-0.52%)
Aug 15, 2016 64.76 64.97 64.44 64.51 2,751,494 -0.22(-0.35%)
Aug 12, 2016 64.76 65.09 64.62 64.73 1,920,547 +0.07(+0.11%)
Aug 11, 2016 64.72 64.98 64.58 64.66 2,715,943 +0.04(+0.07%)
Aug 10, 2016 64.60 64.82 64.40 64.62 2,258,224 +0.05(+0.08%)
Aug 09, 2016 64.37 64.79 64.30 64.57 1,778,828 +0.30(+0.47%)
Aug 08, 2016 64.31 64.34 63.84 64.27 2,574,955 -0.13(-0.20%)
Aug 05, 2016 64.50 64.66 64.08 64.40 2,652,310 -0.17(-0.27%)
Aug 04, 2016 64.08 64.81 64.08 64.57 3,505,619 +0.60(+0.94%)
Aug 03, 2016 64.79 64.84 63.80 63.97 3,071,279 -0.68(-1.06%)
Aug 02, 2016 64.98 65.05 64.29 64.65 4,340,710 -0.21(-0.32%)
Aug 01, 2016 64.28 64.88 64.27 64.85 3,363,452 +0.59(+0.91%)
Jul 29, 2016 63.14 64.73 63.09 64.27 5,164,985 +1.02(+1.61%)
Jul 28, 2016 64.54 64.54 63.08 63.25 4,709,789 -0.03(-0.04%)
Jul 27, 2016 64.04 64.04 62.96 63.27 3,812,161 -0.60(-0.95%)
Jul 26, 2016 63.93 64.44 63.72 63.88 2,484,817 -0.22(-0.34%)
Jul 25, 2016 64.24 64.24 63.89 64.09 2,150,262 -0.33(-0.51%)
Jul 22, 2016 64.00 64.43 63.85 64.42 3,945,946 +0.64(+1.00%)
Jul 21, 2016 63.79 63.97 63.56 63.78 3,057,198 -0.22(-0.34%)
Jul 20, 2016 64.13 64.34 63.97 64.00 3,430,160 -0.04(-0.07%)
Jul 19, 2016 63.74 64.04 63.64 64.04 3,954,261 +0.05(+0.08%)
Jul 18, 2016 64.23 64.35 63.94 63.99 3,115,242 -0.19(-0.29%)
Jul 15, 2016 64.37 64.67 63.99 64.18 5,394,374 +0.01(+0.01%)
Jul 14, 2016 63.98 64.70 63.85 64.17 6,080,517 +0.21(+0.32%)
Jul 13, 2016 63.72 63.99 63.47 63.97 3,083,154 +0.45(+0.70%)
Jul 12, 2016 63.79 63.91 63.32 63.52 4,551,918 -0.46(-0.72%)
Jul 11, 2016 63.61 64.06 63.32 63.98 3,540,043 +0.21(+0.32%)
Jul 08, 2016 63.36 63.79 63.05 63.78 3,400,881 +0.73(+1.16%)
Jul 07, 2016 62.94 63.31 62.77 63.05 3,239,191 +0.10(+0.16%)
Jul 06, 2016 62.98 63.09 62.51 62.94 2,990,412 +0.00(+0.00%)
Jul 05, 2016 62.44 63.29 62.39 62.94 3,641,696 +0.28(+0.45%)
Jul 01, 2016 62.88 62.66 62.66 62.66 3,088,196 -0.21(-0.34%)
Jun 30, 2016 61.76 62.88 61.72 62.88 4,422,586 +1.15(+1.86%)
Jun 29, 2016 61.29 61.78 61.26 61.72 2,635,865 +0.63(+1.03%)
Jun 28, 2016 60.44 61.11 60.22 61.10 3,351,255 +0.98(+1.63%)
Jun 27, 2016 60.25 60.32 59.88 60.12 3,983,775 -0.51(-0.84%)
Jun 24, 2016 61.08 61.67 60.26 60.62 12,887,833 -1.80(-2.88%)
Jun 23, 2016 62.39 62.46 62.14 62.42 2,346,196 +0.36(+0.58%)
Jun 22, 2016 61.83 62.27 61.74 62.06 4,150,044 +0.39(+0.63%)
Jun 21, 2016 61.87 61.96 61.61 61.67 3,576,608 +0.14(+0.22%)
Jun 20, 2016 61.76 62.19 61.51 61.53 2,977,634 +0.17(+0.28%)
Jun 17, 2016 61.73 61.91 60.96 61.36 4,731,871 -0.48(-0.78%)
Jun 16, 2016 61.47 61.91 61.29 61.84 2,516,364 +0.24(+0.39%)
Jun 15, 2016 62.01 62.09 61.52 61.60 2,506,426 -0.32(-0.51%)
Jun 14, 2016 61.40 61.99 61.17 61.92 2,893,089 +0.36(+0.59%)
Jun 13, 2016 61.97 62.23 61.55 61.56 3,361,087 -0.39(-0.62%)
Jun 10, 2016 61.84 62.04 61.62 61.95 2,598,854 -0.19(-0.30%)
Jun 09, 2016 61.72 62.20 61.62 62.14 2,262,295 +0.29(+0.47%)
Jun 08, 2016 61.38 61.93 61.29 61.84 2,220,457 +0.35(+0.57%)
Jun 07, 2016 61.76 61.86 61.39 61.49 2,448,743 -0.21(-0.35%)
Jun 06, 2016 61.50 61.90 61.34 61.71 2,663,698 +0.21(+0.34%)
Jun 03, 2016 61.35 61.66 61.20 61.50 2,667,118 +0.15(+0.25%)
Jun 02, 2016 61.00 61.35 60.87 61.35 2,609,734 +0.19(+0.31%)
Jun 01, 2016 60.48 61.17 60.27 61.16 3,513,319 +0.68(+1.12%)
May 31, 2016 60.78 60.95 60.21 60.48 4,153,200 -0.15(-0.25%)
May 27, 2016 60.59 60.63 60.63 60.63 2,708,662 +0.09(+0.14%)
May 26, 2016 60.71 60.94 60.43 60.55 7,473,684 -0.15(-0.25%)
May 25, 2016 60.95 61.11 60.68 60.70 2,443,060 -0.17(-0.28%)
May 24, 2016 60.50 61.05 60.41 60.87 2,929,456 +0.68(+1.13%)
May 23, 2016 60.17 60.33 59.98 60.20 2,407,545 +0.05(+0.09%)
May 20, 2016 60.80 60.80 60.06 60.14 3,467,021 -0.35(-0.58%)
May 19, 2016 60.09 60.51 59.72 60.50 3,176,330 +0.26(+0.43%)
May 18, 2016 60.72 60.72 59.89 60.24 3,997,203 -0.62(-1.02%)
May 17, 2016 61.81 61.82 60.52 60.86 4,036,692 -1.00(-1.62%)
May 16, 2016 61.49 62.03 61.39 61.86 2,495,382 +0.30(+0.49%)
May 13, 2016 62.34 62.34 61.44 61.56 3,061,941 -0.84(-1.35%)
May 12, 2016 62.09 62.46 61.78 62.40 3,453,134 +0.58(+0.93%)
May 11, 2016 62.06 62.18 61.68 61.83 3,544,539 -0.19(-0.30%)
May 10, 2016 61.72 62.05 61.64 62.02 3,156,045 +0.38(+0.61%)
May 09, 2016 61.83 62.06 61.48 61.64 2,739,264 -0.05(-0.08%)
May 06, 2016 61.41 61.71 61.14 61.69 2,873,030 +0.30(+0.49%)
May 05, 2016 61.55 62.11 61.14 61.39 3,499,873 -0.35(-0.57%)
May 04, 2016 61.46 61.84 61.08 61.74 3,859,144 +0.03(+0.04%)
May 03, 2016 61.84 62.23 61.51 61.72 4,274,838 -0.45(-0.72%)
May 02, 2016 61.39 62.18 61.35 62.16 5,456,967 +1.25(+2.04%)
Apr 29, 2016 61.01 61.49 60.50 60.92 5,692,585 -0.21(-0.34%)
Apr 28, 2016 59.61 61.49 59.60 61.12 7,327,426 +1.59(+2.67%)
Apr 27, 2016 59.36 59.90 59.16 59.53 5,205,055 +0.30(+0.51%)
Apr 26, 2016 59.90 59.91 59.08 59.23 3,392,146 -0.40(-0.66%)
Apr 25, 2016 59.16 59.71 58.91 59.63 3,537,624 +0.31(+0.52%)
Apr 22, 2016 59.06 59.34 58.61 59.32 3,758,732 +0.07(+0.12%)
Apr 21, 2016 60.30 60.40 59.10 59.25 4,805,340 -1.14(-1.89%)
Apr 20, 2016 61.28 61.44 60.38 60.39 4,037,237 -0.82(-1.35%)
Apr 19, 2016 61.05 61.33 60.70 61.22 4,223,567 +0.29(+0.48%)
Apr 18, 2016 60.57 61.05 60.47 60.93 2,519,867 +0.06(+0.10%)
Apr 15, 2016 60.51 61.05 60.42 60.87 3,277,244 +0.38(+0.64%)
Apr 14, 2016 60.49 60.82 60.41 60.48 3,213,086 -0.03(-0.04%)
Apr 13, 2016 60.94 61.08 60.29 60.51 3,043,503 -0.34(-0.56%)
Apr 12, 2016 60.51 60.97 60.46 60.85 2,983,786 +0.25(+0.41%)
Apr 11, 2016 60.76 61.00 60.48 60.60 3,507,384 -0.11(-0.18%)
Apr 08, 2016 60.73 60.78 60.23 60.71 3,296,364 +0.37(+0.61%)
Apr 07, 2016 60.57 60.61 60.04 60.35 3,505,929 -0.66(-1.08%)
Apr 06, 2016 60.75 61.01 60.54 61.00 4,029,108 +0.23(+0.38%)
Apr 05, 2016 60.76 61.05 60.64 60.77 4,530,870 -0.02(-0.03%)
Apr 04, 2016 60.54 60.88 60.30 60.79 3,091,622 -0.03(-0.06%)
Apr 01, 2016 59.98 60.88 59.88 60.82 3,812,948 +0.47(+0.78%)
Mar 31, 2016 60.41 60.65 60.23 60.35 3,446,913 -0.06(-0.10%)
Mar 30, 2016 60.23 60.87 59.95 60.41 5,096,813 +0.18(+0.30%)
Mar 29, 2016 59.80 60.37 59.41 60.23 3,765,939 +0.51(+0.86%)
Mar 28, 2016 59.78 60.13 59.58 59.72 2,254,832 +0.00(+0.00%)
Mar 24, 2016 59.41 59.72 59.72 59.72 4,455,248 +0.09(+0.16%)
Mar 23, 2016 59.46 59.87 59.41 59.63 2,688,771 +0.21(+0.34%)
Mar 22, 2016 59.80 60.06 59.18 59.42 4,257,894 -0.74(-1.24%)
Mar 21, 2016 59.86 60.54 59.63 60.17 4,833,036 -0.04(-0.07%)
Mar 18, 2016 59.78 60.23 59.51 60.21 9,050,713 +0.53(+0.89%)
Mar 17, 2016 58.74 59.79 58.59 59.68 4,967,371 +1.01(+1.72%)
Mar 16, 2016 58.44 58.79 57.97 58.67 3,047,422 +0.08(+0.13%)
Mar 15, 2016 57.95 58.73 57.83 58.59 2,896,920 +0.30(+0.51%)
Mar 14, 2016 58.38 58.59 57.95 58.30 2,669,005 -0.11(-0.19%)
Mar 11, 2016 58.33 58.51 58.05 58.41 3,730,572 +0.12(+0.21%)
Mar 10, 2016 58.18 58.48 57.69 58.29 2,872,966 +0.21(+0.37%)
Mar 09, 2016 57.99 58.59 57.49 58.07 3,174,975 +0.38(+0.67%)
Mar 08, 2016 57.42 58.03 57.12 57.69 2,637,319 -0.03(-0.06%)
Mar 07, 2016 57.92 58.04 57.55 57.72 3,235,581 -0.50(-0.87%)
Mar 04, 2016 57.60 58.14 57.48 58.23 3,309,613 +0.47(+0.81%)
Mar 03, 2016 57.12 57.76 57.00 57.76 2,826,988 +0.45(+0.79%)
Mar 02, 2016 57.29 57.60 56.72 57.30 2,982,183 -0.21(-0.37%)
Mar 01, 2016 56.43 57.57 56.32 57.52 4,248,710 +1.44(+2.57%)
Feb 29, 2016 56.76 56.98 56.05 56.07 4,240,569 -0.55(-0.97%)
Feb 26, 2016 57.41 57.69 56.44 56.62 3,832,389 -0.97(-1.69%)
Feb 25, 2016 56.90 57.62 56.66 57.60 3,521,530 +0.94(+1.66%)
Feb 24, 2016 57.19 57.23 56.41 56.66 6,157,477 -0.75(-1.31%)
Feb 23, 2016 57.57 57.84 57.25 57.41 2,438,562 -0.35(-0.61%)
Feb 22, 2016 57.63 58.42 57.57 57.76 3,395,602 +0.13(+0.22%)
Feb 19, 2016 57.41 57.65 56.69 57.63 3,948,636 +0.20(+0.36%)
Feb 18, 2016 57.15 57.53 56.92 57.42 2,891,449 +0.14(+0.24%)
Feb 17, 2016 56.48 57.41 56.35 57.29 3,643,290 +1.07(+1.90%)
Feb 16, 2016 56.83 56.98 55.97 56.22 4,075,075 +0.09(+0.17%)
Feb 12, 2016 55.34 56.13 56.13 56.13 3,019,057 +1.08(+1.96%)
Feb 11, 2016 55.28 55.74 54.67 55.05 5,553,618 -1.17(-2.08%)
Feb 10, 2016 56.72 57.09 56.13 56.22 3,649,761 -0.06(-0.11%)
Feb 09, 2016 55.94 56.65 55.47 56.28 5,178,532 -0.16(-0.29%)
Feb 08, 2016 56.08 56.63 55.73 56.44 4,716,468 -0.10(-0.18%)
Feb 05, 2016 56.37 56.66 55.89 56.54 4,565,147 +0.17(+0.30%)
Feb 04, 2016 56.30 56.58 55.95 56.37 3,604,015 -0.03(-0.06%)
Feb 03, 2016 56.25 56.60 55.56 56.41 4,726,374 +0.57(+1.03%)
Feb 02, 2016 56.06 56.45 55.67 55.84 4,351,099 -0.72(-1.27%)
Feb 01, 2016 57.18 57.30 56.29 56.55 5,733,004 -1.14(-1.97%)
Jan 29, 2016 55.52 57.79 54.97 57.69 11,135,629 +2.14(+3.86%)
Jan 28, 2016 55.15 56.00 54.95 55.54 6,524,643 +0.62(+1.12%)
Jan 27, 2016 54.92 55.61 54.57 54.93 3,823,069 -0.03(-0.05%)
Jan 26, 2016 54.68 55.37 54.66 54.96 4,277,505 +0.34(+0.63%)
Jan 25, 2016 54.96 55.19 54.47 54.61 4,364,107 -0.58(-1.05%)
Jan 22, 2016 54.96 55.45 54.56 55.19 5,103,811 +0.82(+1.51%)
Jan 21, 2016 53.24 54.64 52.89 54.37 6,608,499 +1.35(+2.55%)
Jan 20, 2016 53.88 54.07 52.13 53.02 9,680,033 -1.56(-2.86%)
Jan 19, 2016 54.16 54.78 54.09 54.59 6,014,505 +0.80(+1.48%)
Jan 15, 2016 52.96 53.79 53.79 53.79 7,894,472 -0.15(-0.28%)
Jan 14, 2016 53.52 54.46 53.47 53.94 4,586,432 +0.53(+0.99%)
Jan 13, 2016 54.00 54.29 53.32 53.42 4,211,196 -0.40(-0.74%)
Jan 12, 2016 53.72 53.92 53.21 53.81 3,338,803 +0.48(+0.91%)
Jan 11, 2016 53.36 53.66 52.71 53.33 3,626,365 +0.22(+0.42%)
Jan 08, 2016 53.58 53.85 52.96 53.11 3,792,099 -0.39(-0.73%)
Jan 07, 2016 53.83 54.26 53.29 53.50 5,272,016 -0.96(-1.76%)
Jan 06, 2016 54.52 54.88 54.30 54.46 5,191,083 -0.73(-1.32%)
Jan 05, 2016 54.96 55.41 54.85 55.19 5,072,647 +0.25(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.